| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,527 | 2,558 | 2,514 | 2,555 | 10,700 | 55 | 102% | 101% | 44% | ▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 111% |
| 20240925 | 2,563 | 2,563 | 2,523 | 2,528 | 9,100 | -27 | 99% | 99% | 85% | ▼ | 103% | 101% | 101% | 99% | 109% |
| 20240926 | 2,544 | 2,627 | 2,544 | 2,627 | 35,500 | 99 | 104% | 103% | 390% | ▲ | 97% | 99% | 97% | 100% | 114% |
| 20240927 | 2,634 | 2,650 | 2,546 | 2,546 | 18,600 | -81 | 97% | 97% | 52% | ▼ | 100% | 105% | 102% | 97% | 110% |
| 20240930 | 2,523 | 2,559 | 2,516 | 2,534 | 15,200 | -12 | 100% | 100% | 82% | ▼▼ | 101% | 106% | 102% | 96% | 110% |
| 20241001 | 2,523 | 2,576 | 2,522 | 2,558 | 13,900 | 24 | 101% | 101% | 91% | ▲ | 100% | 105% | 101% | 97% | 111% |
| 20241002 | 2,547 | 2,598 | 2,547 | 2,557 | 11,300 | -1 | 100% | 100% | 81% | ▼ | 101% | 99% | 99% | 97% | 111% |
| 20241003 | 2,600 | 2,650 | 2,587 | 2,614 | 11,400 | 57 | 102% | 101% | 101% | ▲ | 102% | 97% | 98% | 100% | 113% |
| 20241004 | 2,612 | 2,666 | 2,605 | 2,653 | 15,600 | 39 | 101% | 102% | 137% | ▲▲ | 101% | 96% | 97% | 100% | 115% |
| 20241007 | 2,640 | 2,670 | 2,616 | 2,668 | 13,100 | 15 | 101% | 101% | 84% | ▲▲▲ | 97% | 95% | 96% | 100% | 115% |
| 20241008 | 2,668 | 2,672 | 2,586 | 2,586 | 7,600 | -82 | 97% | 97% | 58% | ▼ | 97% | 97% | 99% | 97% | 112% |
| 20241009 | 2,605 | 2,605 | 2,535 | 2,535 | 8,200 | -51 | 98% | 97% | 108% | ▼▼ | 100% | 101% | 101% | 95% | 110% |
| 20241010 | 2,535 | 2,554 | 2,512 | 2,537 | 8,000 | 2 | 100% | 100% | 98% | ▲ | 100% | 101% | 101% | 95% | 110% |
| 20241011 | 2,538 | 2,554 | 2,522 | 2,528 | 5,300 | -9 | 100% | 100% | 66% | ▼ | 100% | 102% | 102% | 95% | 108% |
| 20241015 | 2,528 | 2,537 | 2,510 | 2,527 | 5,700 | -1 | 100% | 100% | 108% | ▼▼ | 101% | 102% | 101% | 95% | 107% |
| 20241016 | 2,515 | 2,555 | 2,515 | 2,531 | 4,900 | 4 | 100% | 101% | 86% | ▲ | 101% | 101% | 100% | 95% | 107% |
| 20241017 | 2,540 | 2,587 | 2,540 | 2,565 | 5,900 | 34 | 101% | 101% | 120% | ▲▲ | 98% | 96% | 98% | 96% | 107% |
| 20241018 | 2,588 | 2,588 | 2,547 | 2,547 | 4,300 | -18 | 99% | 98% | 73% | ▼ | 101% | 98% | 100% | 95% | 104% |
| 20241021 | 2,536 | 2,567 | 2,536 | 2,567 | 3,000 | 20 | 101% | 101% | 70% | ▲ | 99% | 99% | 98% | 96% | 103% |
| 20241022 | 2,589 | 2,594 | 2,556 | 2,560 | 4,800 | -7 | 100% | 99% | 160% | ▼ | 98% | 102% | 100% | 96% | 101% |
| 20241023 | 2,528 | 2,536 | 2,478 | 2,478 | 14,400 | -82 | 97% | 98% | 300% | ▼▼ | 101% | 104% | 101% | 93% | 100% |
| 20241024 | 2,477 | 2,501 | 2,469 | 2,494 | 8,500 | 16 | 101% | 101% | 59% | ▲ | 98% | 100% | 100% | 93% | 101% |
| 20241025 | 2,505 | 2,505 | 2,460 | 2,460 | 4,000 | -34 | 99% | 98% | 47% | ▼ | 103% | 101% | 100% | 92% | 100% |
| 20241028 | 2,479 | 2,554 | 2,479 | 2,554 | 6,900 | 94 | 104% | 103% | 173% | ▲ | 100% | 99% | 96% | 96% | 104% |
| 20241029 | 2,561 | 2,570 | 2,510 | 2,570 | 7,800 | 16 | 101% | 100% | 113% | ▲▲ | 97% | 99% | 96% | 96% | 104% |
| 20241030 | 2,570 | 2,579 | 2,487 | 2,487 | 32,500 | -83 | 97% | 97% | 417% | ▼ | 99% | 100% | 97% | 93% | 101% |
| 20241031 | 2,537 | 2,598 | 2,515 | 2,515 | 18,700 | 28 | 101% | 99% | 58% | ▲ | 100% | 101% | 98% | 94% | 102% |
| 20241101 | 2,517 | 2,538 | 2,495 | 2,507 | 10,900 | -8 | 100% | 100% | 58% | ▼ | 100% | 99% | 97% | 94% | 102% |
| 20241105 | 2,539 | 2,554 | 2,502 | 2,534 | 7,400 | 27 | 101% | 100% | 68% | ▲ | 99% | 99% | 97% | 95% | 103% |
| 20241106 | 2,548 | 2,555 | 2,490 | 2,510 | 8,800 | -24 | 99% | 99% | 119% | ▼ | 100% | 98% | 97% | 97% | 102% |
| 20241107 | 2,537 | 2,574 | 2,504 | 2,539 | 9,300 | 29 | 101% | 100% | 106% | ▲ | 98% | 96% | 97% | 99% | 103% |
| 20241108 | 2,539 | 2,587 | 2,500 | 2,500 | 9,500 | -39 | 98% | 98% | 102% | ▼ | 101% | 97% | 98% | 97% | 102% |
| 20241111 | 2,500 | 2,514 | 2,500 | 2,514 | 1,400 | 14 | 101% | 101% | 15% | ▲ | 98% | 96% | 97% | 98% | 102% |
| 20241112 | 2,538 | 2,538 | 2,481 | 2,481 | 8,500 | -33 | 99% | 98% | 607% | ▼ | 98% | 99% | 100% | 97% | 101% |
| 20241113 | 2,472 | 2,475 | 2,420 | 2,433 | 13,500 | -48 | 98% | 98% | 159% | ▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20241114 | 2,457 | 2,457 | 2,418 | 2,420 | 3,700 | -13 | 99% | 98% | 27% | ▼▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241115 | 2,420 | 2,442 | 2,420 | 2,432 | 5,000 | 12 | 100% | 100% | 135% | ▲ | 101% | 102% | 102% | 95% | 100% |
| 20241118 | 2,423 | 2,444 | 2,415 | 2,444 | 8,200 | 12 | 100% | 101% | 164% | ▲▲ | 99% | 101% | 101% | 95% | 101% |
| 20241119 | 2,444 | 2,448 | 2,394 | 2,416 | 9,600 | -28 | 99% | 99% | 117% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20241120 | 2,416 | 2,434 | 2,401 | 2,422 | 3,900 | 6 | 100% | 100% | 41% | ▲ | 100% | 97% | 98% | 94% | 100% |
| 20241121 | 2,448 | 2,468 | 2,417 | 2,448 | 9,700 | 26 | 101% | 100% | 249% | ▲▲ | 101% | 97% | 98% | 95% | 101% |
| 20241122 | 2,450 | 2,473 | 2,449 | 2,466 | 3,100 | 18 | 101% | 101% | 32% | ▲▲▲ | 99% | 97% | 97% | 96% | 102% |
| 20241125 | 2,474 | 2,478 | 2,440 | 2,447 | 8,300 | -19 | 99% | 99% | 268% | ▼ | 97% | 99% | 98% | 95% | 101% |
| 20241126 | 2,440 | 2,441 | 2,363 | 2,363 | 10,000 | -84 | 97% | 97% | 120% | ▼▼ | 98% | 104% | 102% | 92% | 100% |
| 20241127 | 2,363 | 2,364 | 2,268 | 2,321 | 17,600 | -42 | 98% | 98% | 176% | ▼▼▼ | 103% | 106% | 103% | 91% | 100% |
| 20241128 | 2,321 | 2,380 | 2,321 | 2,380 | 7,400 | 59 | 103% | 103% | 42% | ▲ | 101% | 100% | 100% | 94% | 103% |
| 20241129 | 2,380 | 2,445 | 2,380 | 2,393 | 14,100 | 13 | 101% | 101% | 191% | ▲▲ | 99% | 98% | 98% | 94% | 103% |
| 20241202 | 2,443 | 2,445 | 2,381 | 2,425 | 13,300 | 32 | 101% | 99% | 94% | ▲▲▲ | 101% | 98% | 98% | 96% | 104% |
| 20241203 | 2,445 | 2,462 | 2,414 | 2,461 | 10,300 | 36 | 101% | 101% | 77% | ▲▲▲▲ | 98% | 98% | 99% | 97% | 106% |
| 20241204 | 2,421 | 2,450 | 2,379 | 2,381 | 12,300 | -80 | 97% | 98% | 119% | ▼ | 100% | 99% | 100% | 94% | 103% |
| 20241205 | 2,382 | 2,406 | 2,382 | 2,387 | 6,200 | 6 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 95% | 103% |
| 20241206 | 2,400 | 2,433 | 2,400 | 2,403 | 1,900 | 16 | 101% | 100% | 31% | ▲▲ | 99% | 100% | 0% | 96% | 104% |
| 20241209 | 2,400 | 2,447 | 2,384 | 2,384 | 13,400 | -19 | 99% | 99% | 705% | ▼ | 98% | 98% | 0% | 96% | 103% |
| 20241210 | 2,399 | 2,400 | 2,352 | 2,353 | 8,500 | -31 | 99% | 98% | 63% | ▼▼ | 101% | 100% | 0% | 95% | 101% |
| 20241211 | 2,351 | 2,386 | 2,351 | 2,370 | 7,500 | 17 | 101% | 101% | 88% | ▲ | 100% | 98% | 0% | 96% | 102% |
| 20241212 | 2,397 | 2,426 | 2,392 | 2,399 | 11,100 | 29 | 101% | 100% | 148% | ▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20241213 | 2,352 | 2,379 | 2,344 | 2,349 | 13,400 | -50 | 98% | 100% | 121% | ▼ | 98% | 101% | 0% | 95% | 101% |
| 20241216 | 2,370 | 2,370 | 2,326 | 2,331 | 9,400 | -18 | 99% | 98% | 70% | ▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241217 | 2,345 | 2,358 | 2,342 | 2,358 | 5,300 | 27 | 101% | 101% | 56% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 2,339 | 2,358 | 2,339 | 2,356 | 4,300 | -2 | 100% | 101% | 81% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 2,374 | 2,379 | 2,348 | 2,363 | 6,000 | 7 | 100% | 100% | 140% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 2,395 | 2,404 | 2,375 | 2,388 | 8,000 | 25 | 101% | 100% | 133% | ▲▲ | % | % | % | 97% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 500 | 6,300 | 0 | 3,100 | 500 | 3,200 |
| 2024-12-06 | 800 | 6,100 | 0 | 3,000 | 800 | 3,100 |
| 2024-11-29 | 1,000 | 7,400 | 0 | 3,800 | 1,000 | 3,600 |
| 2024-11-22 | 1,200 | 6,000 | 0 | 3,400 | 1,200 | 2,600 |
| 2024-11-15 | 1,100 | 6,400 | 0 | 3,400 | 1,100 | 3,000 |
| 2024-11-08 | 1,600 | 6,100 | 0 | 3,200 | 1,600 | 2,900 |
| 2024-11-01 | 1,600 | 6,600 | 0 | 2,200 | 1,600 | 4,400 |
| 2024-10-25 | 800 | 5,700 | 0 | 2,400 | 800 | 3,300 |
| 2024-10-18 | 900 | 5,300 | 0 | 2,200 | 900 | 3,100 |
| 2024-10-11 | 900 | 5,800 | 0 | 2,500 | 900 | 3,300 |
| 2024-10-04 | 1,300 | 4,800 | 0 | 2,400 | 1,300 | 2,400 |
| 2024-09-27 | 1,700 | 4,600 | 0 | 2,200 | 1,700 | 2,400 |
| 2024-09-20 | 100 | 6,100 | 0 | 2,300 | 100 | 3,800 |
| 2024-09-13 | 500 | 6,500 | 0 | 2,600 | 500 | 3,900 |
| 2024-09-06 | 300 | 6,000 | 0 | 2,300 | 300 | 3,700 |
| 2024-08-30 | 200 | 6,600 | 0 | 2,300 | 200 | 4,300 |
| 2024-08-23 | 100 | 6,400 | 0 | 2,500 | 100 | 3,900 |
| 2024-08-16 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
| 2024-08-09 | 0 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-08-02 | 400 | 5,900 | 0 | 1,700 | 400 | 4,200 |
| 2024-07-26 | 200 | 6,300 | 0 | 1,800 | 200 | 4,500 |
| 2024-07-19 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2024-07-12 | 600 | 6,600 | 0 | 1,800 | 600 | 4,800 |
| 2024-07-05 | 600 | 6,600 | 0 | 1,600 | 600 | 5,000 |
| 2024-06-28 | 700 | 9,400 | 0 | 3,700 | 700 | 5,700 |
| 2024-06-21 | 500 | 11,100 | 0 | 4,000 | 500 | 7,100 |
| 2024-06-14 | 500 | 11,900 | 0 | 5,100 | 500 | 6,800 |
| 2024-06-07 | 200 | 14,400 | 0 | 5,600 | 200 | 8,800 |
| 2024-05-31 | 100 | 15,300 | 0 | 5,800 | 100 | 9,500 |
| 2024-05-24 | 200 | 17,400 | 0 | 5,600 | 200 | 11,800 |
| 2024-05-17 | 1,500 | 17,300 | 0 | 6,200 | 1,500 | 11,100 |
| 2024-05-10 | 1,600 | 18,700 | 0 | 8,100 | 1,600 | 10,600 |
| 2024-05-02 | 700 | 16,500 | 0 | 7,700 | 700 | 8,800 |
| 2024-04-26 | 300 | 17,400 | 0 | 8,200 | 300 | 9,200 |
| 2024-04-19 | 300 | 17,500 | 0 | 8,100 | 300 | 9,400 |
| 2024-04-12 | 300 | 15,500 | 0 | 6,800 | 300 | 8,700 |
| 2024-04-05 | 1,500 | 15,200 | 500 | 6,400 | 1,000 | 8,800 |
| 2024-03-29 | 3,000 | 11,500 | 1,600 | 4,400 | 1,400 | 7,100 |
| 2024-03-22 | 91,000 | 12,000 | 88,600 | 6,100 | 2,400 | 5,900 |
| 2024-03-15 | 43,200 | 9,100 | 40,800 | 4,200 | 2,400 | 4,900 |
| 2024-03-08 | 30,400 | 7,700 | 28,000 | 2,900 | 2,400 | 4,800 |
| 2024-03-01 | 11,500 | 7,500 | 9,200 | 3,800 | 2,300 | 3,700 |
| 2024-02-22 | 3,200 | 4,600 | 300 | 2,100 | 2,900 | 2,500 |
| 2024-02-16 | 3,200 | 4,900 | 300 | 2,200 | 2,900 | 2,700 |
| 2024-02-09 | 2,800 | 6,600 | 300 | 2,700 | 2,500 | 3,900 |
| 2024-02-02 | 1,900 | 6,800 | 300 | 1,700 | 1,600 | 5,100 |
| 2024-01-26 | 1,600 | 6,200 | 300 | 1,000 | 1,300 | 5,200 |
| 2024-01-19 | 1,700 | 4,300 | 300 | 1,200 | 1,400 | 3,100 |
| 2024-01-12 | 1,600 | 4,000 | 300 | 1,100 | 1,300 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:30 | 高速 | 連結子会社の会社分割（新設分割）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | 高速 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240807 | 15:00 | 高速 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | 高速 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 高速 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 17:00 | 高速 | 取締役の異動に関するお知らせ |
| 20240517 | 17:00 | 高速 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7504 | 1 | ホーム｜株式会社高速 | 2024-12-22 00:21:42 |
| 7504 | 2 | 株主優待制度｜株式会社高速 | 2024-06-21 19:28:44 |
| 7504 | 2 | 投資家の皆様へ｜株式会社高速 | 2024-06-18 08:56:20 |
| 7504 | 2 | ステークホルダーから信頼され、期待される“グッドカンパニー”を目指して｜投資家のための企業情報「アイアールmagazine」web | 2024-06-15 13:14:39 |
| 7504 | 2 | IRニュース｜株式会社高速 | 2024-06-15 13:14:36 |
| 7504 | 3 | 「サーキュラーパートナーシップEXPO2024（第1回）出展のお知らせ | 2024-11-29 12:30:53 |
| 7504 | 3 | 「東北・みやぎ復興マラソン2024」協賛・開催のお知らせ | 2024-11-01 18:32:32 |
| 7504 | 3 | 株式会社高速、仙台89ERSと2024-25シーズントップスポンサー契約締結のお知らせ | 2024-10-02 15:30:09 |
| 7504 | 3 | 包みかくさない、包装資材の会社 高速マッチデー「ベガルタ仙台ＶＳブラウブリッツ秋田」サッカーＪ２リーグ公式戦開催のお知らせ | 2024-10-02 15:30:08 |
| 7504 | 3 | 「定禅寺ストリートジャズフェスティバル2024」特別協賛のお知らせ | 2024-09-06 18:31:23 |